Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC7BDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 77.23 | -2.71 | -3.39% | 76.02 | 77.42 | 75.24 | 0 |
| Jun 27 2024 | 79.94 | -2.26 | -2.75% | 82.28 | 82.29 | 79.94 | 113 |
| Jun 26 2024 | 82.20 | -2.37 | -2.80% | 84.53 | 84.53 | 82.20 | 0 |
| Jun 25 2024 | 84.57 | -2.30 | -2.65% | 85.10 | 85.10 | 84.01 | 0 |
| Jun 24 2024 | 86.87 | 0.81 | 0.94% | 86.62 | 86.98 | 86.22 | 0 |
| Jun 21 2024 | 86.06 | -1.08 | -1.24% | 86.54 | 86.54 | 85.77 | 0 |
| Jun 20 2024 | 87.14 | -0.43 | -0.49% | 87.34 | 88.03 | 86.94 | 0 |
| Jun 19 2024 | 87.57 | -0.98 | -1.11% | 87.78 | 88.58 | 87.38 | 12 |
| Jun 18 2024 | 88.55 | 2.34 | 2.71% | 87.49 | 88.92 | 87.31 | 0 |
| Jun 17 2024 | 86.21 | -1.16 | -1.33% | 87.10 | 87.84 | 85.59 | 0 |
| Jun 14 2024 | 87.37 | -1.57 | -1.77% | 88.75 | 88.75 | 86.50 | 0 |
| Jun 13 2024 | 88.94 | -1.90 | -2.09% | 90.27 | 90.27 | 88.83 | 0 |
| Jun 12 2024 | 90.84 | 1.23 | 1.37% | 89.74 | 91.59 | 89.68 | 0 |
| Jun 11 2024 | 89.61 | -1.26 | -1.39% | 90.97 | 91.23 | 89.61 | 0 |
| Jun 10 2024 | 90.87 | -0.76 | -0.83% | 91.18 | 91.18 | 90.54 | 0 |
| Jun 07 2024 | 91.63 | -0.43 | -0.47% | 92.75 | 92.85 | 91.50 | 0 |
| Jun 06 2024 | 92.06 | -0.14 | -0.15% | 92.85 | 92.99 | 91.66 | 0 |
| Jun 05 2024 | 92.20 | 0.17 | 0.18% | 92.35 | 92.42 | 91.42 | 0 |
| Jun 04 2024 | 92.03 | -0.47 | -0.51% | 92.43 | 92.70 | 91.31 | 0 |
| Jun 03 2024 | 92.50 | 1.65 | 1.82% | 92.06 | 92.76 | 91.33 | 0 |
| May 31 2024 | 90.85 | 1.20 | 1.34% | 90.03 | 91.17 | 89.54 | 0 |
| May 30 2024 | 89.65 | -0.02 | -0.02% | 89.71 | 90.16 | 89.16 | 0 |
| May 29 2024 | 89.67 | -2.07 | -2.26% | 90.80 | 90.80 | 89.65 | 0 |
| May 28 2024 | 91.74 | 1.16 | 1.28% | 91.21 | 92.15 | 91.21 | 0 |
| May 27 2024 | 90.58 | -0.01 | -0.01% | 90.54 | 90.86 | 90.41 | 0 |
| May 24 2024 | 90.59 | -0.49 | -0.54% | 90.35 | 90.59 | 90.02 | 0 |
| May 23 2024 | 91.08 | -0.39 | -0.43% | 91.29 | 91.35 | 90.62 | 0 |
| May 22 2024 | 91.47 | 0.08 | 0.09% | 91.38 | 91.52 | 90.92 | 0 |
| May 21 2024 | 91.39 | -1.24 | -1.34% | 91.33 | 91.95 | 91.22 | 0 |
| May 20 2024 | 92.63 | 0.51 | 0.55% | 92.41 | 93.03 | 92.27 | 0 |
| May 17 2024 | 92.12 | -0.60 | -0.65% | 93.16 | 93.16 | 91.88 | 0 |
| May 16 2024 | 92.72 | -0.38 | -0.41% | 92.92 | 93.27 | 92.20 | 0 |
| May 15 2024 | 93.10 | -0.98 | -1.04% | 93.66 | 93.97 | 93.03 | 0 |
| May 14 2024 | 94.08 | 1.32 | 1.42% | 92.95 | 94.37 | 92.49 | 0 |
| May 13 2024 | 92.76 | 1.61 | 1.77% | 91.77 | 92.76 | 91.62 | 0 |
| May 10 2024 | 91.15 | 0.88 | 0.97% | 90.98 | 92.15 | 90.84 | 0 |
| May 09 2024 | 90.27 | -1.00 | -1.10% | 90.92 | 90.95 | 89.83 | 0 |
| May 08 2024 | 91.27 | 1.59 | 1.77% | 89.34 | 91.66 | 89.34 | 0 |
| May 07 2024 | 89.68 | 0.13 | 0.15% | 89.95 | 91.27 | 88.92 | 0 |
| May 06 2024 | 89.55 | 0.50 | 0.56% | 89.31 | 90.00 | 89.03 | 0 |
| May 03 2024 | 89.05 | 0.14 | 0.16% | 89.31 | 90.18 | 88.98 | 0 |
| May 02 2024 | 88.91 | 1.61 | 1.84% | 87.59 | 89.41 | 87.59 | 0 |
| Apr 30 2024 | 87.30 | -1.36 | -1.53% | 86.67 | 88.31 | 86.59 | 0 |
| Apr 29 2024 | 88.66 | 1.86 | 2.14% | 87.11 | 88.66 | 86.68 | 0 |
| Apr 26 2024 | 86.80 | 0.92 | 1.07% | 86.60 | 87.84 | 86.60 | 0 |
| Apr 25 2024 | 85.88 | -1.38 | -1.58% | 87.16 | 87.58 | 85.66 | 12 |
| Apr 24 2024 | 87.26 | -0.13 | -0.15% | 87.74 | 87.99 | 87.05 | 0 |
| Apr 23 2024 | 87.39 | -1.31 | -1.48% | 87.69 | 87.94 | 87.22 | 0 |
| Apr 22 2024 | 88.70 | 1.24 | 1.42% | 88.91 | 89.30 | 88.55 | 0 |
| Apr 19 2024 | 87.46 | -0.13 | -0.15% | 86.60 | 88.26 | 86.60 | 0 |
| Apr 18 2024 | 87.59 | 1.59 | 1.85% | 87.20 | 87.88 | 87.03 | 0 |
| Apr 17 2024 | 86.00 | 1.23 | 1.45% | 85.61 | 86.64 | 85.30 | 0 |
| Apr 16 2024 | 84.77 | 0.41 | 0.49% | 83.69 | 84.77 | 83.48 | 0 |
| Apr 15 2024 | 84.36 | -1.72 | -2.00% | 85.79 | 86.77 | 84.25 | 8 |
| Apr 12 2024 | 86.08 | -1.83 | -2.08% | 88.71 | 89.87 | 85.59 | 8 |
| Apr 11 2024 | 87.91 | -1.98 | -2.20% | 89.64 | 89.64 | 87.31 | 0 |
| Apr 10 2024 | 89.89 | 0.99 | 1.11% | 89.46 | 90.77 | 88.97 | 0 |
| Apr 09 2024 | 88.90 | -0.07 | -0.08% | 89.52 | 90.31 | 88.90 | 0 |
| Apr 08 2024 | 88.97 | 2.26 | 2.61% | 87.07 | 89.07 | 87.07 | 0 |
| Apr 05 2024 | 86.71 | -1.59 | -1.80% | 87.25 | 87.25 | 86.39 | 0 |
| Apr 04 2024 | 88.30 | 0.77 | 0.88% | 87.00 | 88.49 | 87.00 | 0 |
| Apr 03 2024 | 87.53 | -1.13 | -1.27% | 87.69 | 87.69 | 86.13 | 0 |
| Apr 02 2024 | 88.66 | -2.27 | -2.50% | 90.19 | 90.21 | 88.03 | 0 |
